Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2009-03-02 | 12.080 | 12.170 | 11.620 | 11.660 | 5.313 | 111,705,239 |
| 2009-02-27 | 12.470 | 12.580 | 12.280 | 12.310 | 5.609 | 105,667,505 |
| 2009-02-26 | 13.210 | 13.370 | 12.680 | 12.700 | 5.787 | 78,125,326 |
| 2009-02-25 | 13.430 | 13.430 | 12.900 | 13.080 | 5.960 | 78,750,348 |
| 2009-02-24 | 13.370 | 13.660 | 13.130 | 13.590 | 6.193 | 69,105,615 |
| 2009-02-23 | 13.700 | 13.750 | 13.250 | 13.270 | 6.047 | 71,992,416 |
| 2009-02-20 | 13.830 | 14.030 | 13.600 | 13.710 | 6.247 | 66,027,198 |
| 2009-02-19 | 14.300 | 14.430 | 13.980 | 14.030 | 6.393 | 43,578,052 |
| 2009-02-18 | 14.110 | 14.400 | 14.060 | 14.160 | 6.452 | 51,011,597 |
| 2009-02-17 | 14.280 | 14.420 | 14.050 | 14.250 | 6.493 | 66,818,435 |
| 2009-02-13 | 14.520 | 14.940 | 14.500 | 14.580 | 6.644 | 61,196,821 |
| 2009-02-12 | 14.300 | 14.680 | 14.100 | 14.650 | 6.676 | 68,720,484 |
| 2009-02-11 | 14.180 | 14.400 | 14.120 | 14.380 | 6.553 | 53,155,539 |
| 2009-02-10 | 13.740 | 14.710 | 13.740 | 14.070 | 6.411 | 80,091,352 |
| 2009-02-09 | 15.120 | 15.120 | 14.610 | 14.710 | 6.703 | 50,392,478 |
| 2009-02-06 | 14.540 | 15.020 | 14.450 | 14.840 | 6.762 | 67,264,910 |
| 2009-02-05 | 14.540 | 14.760 | 14.330 | 14.500 | 6.607 | 81,293,544 |
| 2009-02-04 | 15.040 | 15.170 | 14.530 | 14.570 | 6.639 | 69,193,308 |
| 2009-02-03 | 14.400 | 15.380 | 14.400 | 15.200 | 6.781 | 66,814,746 |
| 2009-02-02 | 14.630 | 15.160 | 14.520 | 14.890 | 6.642 | 72,927,314 |
| 2009-01-30 | 15.090 | 15.120 | 14.500 | 14.580 | 6.504 | 72,435,307 |
| 2009-01-29 | 15.290 | 15.480 | 15.020 | 15.120 | 6.745 | 71,315,537 |
| 2009-01-28 | 15.950 | 16.000 | 15.010 | 15.440 | 6.888 | 114,698,915 |
| 2009-01-27 | 15.610 | 16.020 | 15.550 | 15.820 | 7.057 | 117,648,956 |
| 2009-01-26 | 16.470 | 16.530 | 15.290 | 15.650 | 6.981 | 221,773,299 |
| 2009-01-23 | 16.760 | 17.520 | 16.550 | 17.450 | 7.784 | 114,382,188 |
| 2009-01-22 | 17.270 | 17.340 | 17.020 | 17.210 | 7.677 | 49,245,410 |
| 2009-01-21 | 17.310 | 17.520 | 16.900 | 17.480 | 7.798 | 46,144,647 |
| 2009-01-20 | 17.240 | 17.830 | 17.120 | 17.200 | 7.673 | 55,635,179 |
| 2009-01-16 | 17.770 | 17.770 | 17.170 | 17.500 | 7.807 | 61,930,300 |
| 2009-01-15 | 17.220 | 17.390 | 16.520 | 17.390 | 7.758 | 85,104,598 |
| 2009-01-14 | 17.290 | 17.440 | 17.000 | 17.240 | 7.691 | 48,032,466 |
| 2009-01-13 | 17.400 | 17.610 | 17.280 | 17.590 | 7.847 | 45,702,705 |
| 2009-01-12 | 17.670 | 17.690 | 17.220 | 17.360 | 7.744 | 35,689,072 |
| 2009-01-09 | 17.720 | 17.820 | 17.350 | 17.440 | 7.780 | 38,032,325 |
| 2009-01-08 | 17.400 | 17.690 | 17.330 | 17.650 | 7.873 | 35,061,626 |
| 2009-01-07 | 17.680 | 17.820 | 17.400 | 17.490 | 7.802 | 41,386,786 |
| 2009-01-06 | 18.320 | 18.440 | 17.710 | 17.800 | 7.940 | 53,984,404 |
| 2009-01-05 | 18.400 | 18.480 | 17.880 | 18.160 | 8.101 | 44,439,170 |
| 2009-01-02 | 17.880 | 18.300 | 17.700 | 18.270 | 8.150 | 30,274,042 |
| 2008-12-31 | 17.650 | 17.970 | 17.570 | 17.710 | 7.900 | 34,237,714 |
| 2008-12-30 | 17.410 | 17.810 | 17.330 | 17.750 | 7.918 | 40,000,881 |
| 2008-12-29 | 17.120 | 17.300 | 17.010 | 17.290 | 7.713 | 33,473,881 |
| 2008-12-26 | 17.070 | 17.170 | 16.970 | 17.100 | 7.628 | 15,700,700 |
| 2008-12-24 | 17.100 | 17.140 | 16.930 | 17.010 | 7.588 | 15,033,202 |
| 2008-12-23 | 17.340 | 17.400 | 17.000 | 17.030 | 7.597 | 34,008,469 |
| 2008-12-22 | 17.380 | 17.510 | 16.900 | 17.180 | 7.664 | 49,982,999 |
| 2008-12-19 | 17.350 | 17.530 | 17.160 | 17.300 | 7.717 | 61,175,530 |
| 2008-12-18 | 17.340 | 17.570 | 16.940 | 17.120 | 7.637 | 55,625,377 |
| 2008-12-17 | 17.230 | 17.570 | 17.000 | 17.250 | 7.695 | 48,520,363 |
| 2008-12-16 | 16.750 | 17.570 | 16.740 | 17.360 | 7.744 | 70,052,951 |
| 2008-12-15 | 16.910 | 17.120 | 16.500 | 16.630 | 7.418 | 52,907,849 |
| 2008-12-12 | 16.530 | 16.980 | 16.280 | 16.920 | 7.548 | 46,217,478 |
| 2008-12-11 | 16.410 | 16.980 | 16.190 | 16.560 | 7.387 | 68,711,525 |
| 2008-12-10 | 16.650 | 16.800 | 16.370 | 16.570 | 7.392 | 35,751,364 |
| 2008-12-09 | 16.540 | 16.980 | 16.400 | 16.470 | 7.347 | 45,911,713 |
| 2008-12-08 | 16.870 | 17.250 | 16.720 | 16.930 | 7.552 | 52,997,860 |
| 2008-12-05 | 16.050 | 16.980 | 15.820 | 16.550 | 7.383 | 63,296,284 |
| 2008-12-04 | 16.360 | 16.850 | 16.140 | 16.270 | 7.258 | 51,247,166 |
| 2008-12-03 | 15.820 | 16.750 | 15.820 | 16.620 | 7.414 | 72,682,154 |
Stock splits
| Date | Split (new : old) |
|---|
| 2020-11-17 | 1054:1000 |
| 1999-07-01 | 3:1 |
| 1997-07-01 | 2:1 |
| 1995-07-03 | 2:1 |
| 1991-04-01 | 2:1 |
Dividends
| Ex-date | Amount |
|---|
| 2026-07-24 | 0.4300 USD |
| 2026-05-08 | 0.4300 USD |
| 2026-01-23 | 0.4300 USD |
| 2025-11-07 | 0.4300 USD |
| 2025-07-25 | 0.4300 USD |
| 2025-05-09 | 0.4300 USD |
| 2025-01-24 | 0.4300 USD |
| 2024-11-08 | 0.4200 USD |
| 2024-07-26 | 0.4200 USD |
| 2024-05-09 | 0.4200 USD |
| 2024-01-25 | 0.4200 USD |
| 2023-11-09 | 0.4100 USD |
| 2023-07-27 | 0.4100 USD |
| 2023-05-11 | 0.4100 USD |
| 2023-01-26 | 0.4100 USD |
| 2022-11-03 | 0.4000 USD |
| 2022-07-28 | 0.4000 USD |
| 2022-05-12 | 0.4000 USD |
| 2022-01-27 | 0.4000 USD |
| 2021-11-04 | 0.3900 USD |
| 2021-07-29 | 0.3900 USD |
| 2021-05-06 | 0.3900 USD |
| 2021-01-28 | 0.3900 USD |
| 2020-11-05 | 0.3800 USD |
| 2020-07-30 | 0.3800 USD |
| 2020-05-07 | 0.3800 USD |
| 2020-01-30 | 0.3800 USD |
| 2019-11-07 | 0.3600 USD |
| 2019-08-01 | 0.3600 USD |
| 2019-05-09 | 0.3600 USD |
| 2019-01-31 | 0.3600 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.
